Mail

XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2020	101.76	102.47	100.92	101.57	101.57	10,846,800
Jun 03, 2020	102.88	102.98	101.95	102.38	102.38	10,020,900
Jun 02, 2020	102.03	102.63	101.42	102.58	102.58	13,162,300
Jun 01, 2020	102.36	102.48	101.35	101.99	101.99	8,436,200
May 29, 2020	102.22	103.23	100.69	103.01	103.01	19,057,000
May 28, 2020	101.29	102.80	101.26	101.78	101.78	11,707,700
May 27, 2020	99.58	100.47	98.07	100.47	100.47	15,551,900
May 26, 2020	101.19	101.28	99.28	99.44	99.44	10,828,800
May 22, 2020	99.42	99.70	98.90	99.62	99.62	10,233,200
May 21, 2020	99.87	99.93	98.83	99.41	99.41	12,259,500
May 20, 2020	100.79	101.17	99.92	100.15	100.15	10,058,000
May 19, 2020	100.93	101.45	100.02	100.03	100.03	10,561,400
May 18, 2020	102.30	102.77	101.19	101.25	101.25	10,557,300
May 15, 2020	99.30	100.51	99.07	100.42	100.42	15,170,200
May 14, 2020	97.59	99.63	97.57	99.58	99.58	12,021,400
May 13, 2020	99.45	100.22	97.71	98.50	98.50	12,667,200
May 12, 2020	101.71	101.80	99.57	99.58	99.58	18,471,000
May 11, 2020	99.00	101.38	99.00	101.12	101.12	15,115,100
May 08, 2020	99.96	100.00	99.11	99.41	99.41	10,374,500
May 07, 2020	99.92	99.93	98.78	98.90	98.90	9,453,900
May 06, 2020	100.42	100.49	98.86	98.91	98.91	9,493,200
May 05, 2020	98.64	100.62	98.39	99.90	99.90	11,498,300
May 04, 2020	97.53	98.00	96.89	97.78	97.78	8,991,300
May 01, 2020	98.59	98.77	96.95	97.83	97.83	10,102,000
Apr 30, 2020	99.76	100.38	99.21	99.73	99.73	12,768,300
Apr 29, 2020	101.06	101.06	99.54	100.19	100.19	9,939,900
Apr 28, 2020	102.26	102.26	99.41	99.53	99.53	11,517,500
Apr 27, 2020	100.99	102.01	100.83	101.58	101.58	8,022,100
Apr 24, 2020	99.56	100.49	98.94	100.29	100.29	7,853,300
Apr 23, 2020	98.94	100.49	98.74	98.96	98.96	16,013,300
Apr 22, 2020	98.35	99.03	97.74	98.42	98.42	11,994,100
Apr 21, 2020	98.27	98.83	96.62	96.94	96.94	9,291,400
Apr 20, 2020	99.82	101.41	99.71	99.98	99.98	10,558,100
Apr 17, 2020	101.13	101.13	99.39	100.78	100.78	11,504,400
Apr 16, 2020	97.34	98.98	97.03	98.73	98.73	11,331,600
Apr 15, 2020	95.83	97.19	95.29	96.62	96.62	11,019,000
Apr 14, 2020	95.84	97.47	95.52	97.12	97.12	12,830,800
Apr 13, 2020	94.49	94.82	92.66	94.00	94.00	9,606,600
Apr 09, 2020	95.17	95.35	93.97	94.83	94.83	12,983,200
Apr 08, 2020	91.36	94.86	90.22	94.31	94.31	32,624,300
Apr 07, 2020	93.65	93.82	90.49	90.58	90.58	16,699,200
Apr 06, 2020	89.54	91.85	89.14	91.33	91.33	13,472,900
Apr 03, 2020	87.29	88.12	85.80	86.78	86.78	12,934,200
Apr 02, 2020	84.78	87.77	83.93	87.57	87.57	13,588,000
Apr 01, 2020	85.62	86.39	84.39	85.21	85.21	15,255,200
Mar 31, 2020	89.05	89.53	87.64	88.58	88.58	13,584,900
Mar 30, 2020	86.52	89.14	86.51	88.97	88.97	13,766,700
Mar 27, 2020	84.34	87.23	84.28	84.99	84.99	13,043,200
Mar 26, 2020	82.17	87.31	82.01	86.85	86.85	18,822,500
Mar 25, 2020	79.84	84.09	78.87	81.44	81.44	16,851,800
Mar 24, 2020	78.15	80.53	77.57	80.37	80.37	16,775,800
Mar 23, 2020	78.20	78.31	73.54	74.62	74.62	33,633,000
Mar 23, 2020	0.382 Dividend
Mar 20, 2020	82.96	83.81	78.64	79.09	78.71	22,004,900
Mar 19, 2020	83.03	84.26	81.33	82.25	81.85	27,121,100
Mar 18, 2020	82.40	85.30	79.92	83.97	83.56	28,931,000
Mar 17, 2020	83.41	87.55	82.35	86.85	86.43	27,899,700
Mar 16, 2020	82.52	87.05	80.67	81.72	81.33	21,474,800
Mar 13, 2020	88.72	90.90	84.16	90.66	90.22	29,162,800
Mar 12, 2020	86.01	89.73	82.90	84.78	84.37	20,652,200
Mar 11, 2020	93.01	93.67	90.45	91.62	91.18	23,217,900
Mar 10, 2020	94.76	95.42	90.94	95.26	94.80	26,473,200
Mar 09, 2020	91.39	94.28	90.01	92.10	91.66	21,968,500
Mar 06, 2020	94.99	97.50	94.60	97.15	96.68	17,917,700
Mar 05, 2020	97.85	99.19	96.56	97.67	97.20	17,873,000
Mar 04, 2020	97.38	100.15	97.18	99.99	99.51	26,418,700
Mar 03, 2020	97.19	98.89	93.27	94.54	94.08	33,385,500
Mar 02, 2020	92.64	97.10	92.32	96.95	96.48	22,359,400
Feb 28, 2020	91.35	92.66	89.98	92.61	92.16	27,751,800
Feb 27, 2020	96.07	97.34	93.80	93.82	93.37	22,043,700
Feb 26, 2020	97.67	98.82	96.91	97.12	96.65	13,721,600
Feb 25, 2020	100.53	100.75	96.79	97.13	96.66	20,301,600
Feb 24, 2020	100.93	101.61	99.69	100.17	99.69	16,284,500
Feb 21, 2020	102.97	103.53	102.61	103.43	102.93	6,510,800
Feb 20, 2020	103.80	103.90	102.43	103.37	102.87	8,080,900
Feb 19, 2020	103.83	104.19	103.73	104.04	103.54	6,427,900
Feb 18, 2020	103.93	104.06	103.22	103.56	103.06	8,409,300
Feb 14, 2020	103.96	104.00	103.42	103.93	103.43	5,114,200
Feb 13, 2020	103.96	104.28	103.64	103.85	103.35	4,778,500
Feb 12, 2020	104.60	104.84	103.92	104.34	103.84	4,705,700
Feb 11, 2020	103.95	104.30	103.74	104.21	103.71	10,277,100
Feb 10, 2020	102.66	103.59	102.58	103.59	103.09	4,010,100
Feb 07, 2020	103.86	103.95	102.88	103.04	102.54	6,057,200
Feb 06, 2020	104.24	104.24	103.40	103.85	103.35	6,166,500
Feb 05, 2020	102.28	104.12	102.27	103.76	103.26	14,131,000
Feb 04, 2020	101.29	102.21	101.27	101.80	101.31	9,575,100
Feb 03, 2020	99.83	100.76	99.83	100.04	99.56	11,851,800
Jan 31, 2020	100.76	100.84	98.81	99.14	98.66	14,476,700
Jan 30, 2020	101.15	101.22	100.29	101.16	100.67	10,989,400
Jan 29, 2020	102.28	102.64	101.88	101.90	101.41	6,435,700
Jan 28, 2020	101.98	102.58	101.70	102.18	101.69	8,079,900
Jan 27, 2020	101.22	102.07	101.08	101.68	101.19	11,762,300
Jan 24, 2020	104.32	104.37	102.20	102.46	101.97	15,962,700
Jan 23, 2020	104.55	104.70	103.48	104.20	103.70	8,522,600
Jan 22, 2020	104.83	105.08	104.59	104.73	104.22	9,431,500
Jan 21, 2020	104.25	104.84	104.21	104.60	104.09	6,644,800
Jan 17, 2020	104.23	104.65	104.23	104.49	103.99	6,533,400
Jan 16, 2020	104.38	104.56	103.97	104.49	103.99	5,479,900
Jan 15, 2020	103.18	104.22	103.10	103.95	103.45	7,521,800
Jan 14, 2020	102.13	103.08	101.95	103.06	102.56	7,294,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...